Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.78 | 18.06 | 17.23 | 17.66 | 137,000 | -0.85(-4.59%) |
Jan 29, 2004 | 18.22 | 18.77 | 17.50 | 18.51 | 121,300 | -0.14(-0.75%) |
Jan 28, 2004 | 19.75 | 19.75 | 17.75 | 18.65 | 76,000 | -0.57(-2.97%) |
Jan 27, 2004 | 19.64 | 19.94 | 19.16 | 19.22 | 74,100 | -0.43(-2.19%) |
Jan 26, 2004 | 20.60 | 20.66 | 19.44 | 19.65 | 85,300 | -0.93(-4.52%) |
Jan 23, 2004 | 19.37 | 20.58 | 19.35 | 20.58 | 59,200 | +1.56(+8.20%) |
Jan 22, 2004 | 19.40 | 19.49 | 19.02 | 19.02 | 31,700 | -0.28(-1.45%) |
Jan 21, 2004 | 19.27 | 19.40 | 18.81 | 19.30 | 19,100 | -0.05(-0.26%) |
Jan 20, 2004 | 19.48 | 19.56 | 19.12 | 19.35 | 20,100 | +0.21(+1.10%) |
Jan 16, 2004 | 19.70 | 19.75 | 19.05 | 19.14 | 18,200 | -0.26(-1.34%) |
Jan 15, 2004 | 19.68 | 19.84 | 19.02 | 19.40 | 102,056 | -0.20(-1.02%) |
Jan 14, 2004 | 19.44 | 19.84 | 19.00 | 19.60 | 40,428 | +0.74(+3.92%) |
Jan 13, 2004 | 19.00 | 19.36 | 18.60 | 18.86 | 41,126 | -0.31(-1.62%) |
Jan 12, 2004 | 19.36 | 19.36 | 19.02 | 19.17 | 34,523 | +0.02(+0.10%) |
Jan 09, 2004 | 19.00 | 19.25 | 19.00 | 19.15 | 30,716 | +0.03(+0.16%) |
Jan 08, 2004 | 18.93 | 19.49 | 18.71 | 19.12 | 34,579 | +0.23(+1.22%) |
Jan 07, 2004 | 19.00 | 19.15 | 18.64 | 18.89 | 49,586 | +0.01(+0.05%) |
Jan 06, 2004 | 19.01 | 19.44 | 18.88 | 18.88 | 45,200 | +0.07(+0.37%) |
Jan 05, 2004 | 20.16 | 20.16 | 18.81 | 18.81 | 64,300 | -1.26(-6.28%) |
Jan 02, 2004 | 19.00 | 20.24 | 19.00 | 20.07 | 18,900 | +1.06(+5.58%) |
Dec 31, 2003 | 19.13 | 19.51 | 18.94 | 19.01 | 67,100 | -0.73(-3.70%) |
Dec 30, 2003 | 19.98 | 19.98 | 19.19 | 19.74 | 16,118 | -0.02(-0.10%) |
Dec 29, 2003 | 19.87 | 19.98 | 19.61 | 19.76 | 13,398 | +0.36(+1.86%) |
Dec 26, 2003 | 19.48 | 19.51 | 19.19 | 19.40 | 1,400 | +0.07(+0.36%) |
Dec 24, 2003 | 19.50 | 19.87 | 19.08 | 19.33 | 8,265 | -0.12(-0.62%) |
Dec 23, 2003 | 19.96 | 19.99 | 19.30 | 19.45 | 78,346 | -0.53(-2.65%) |
Dec 22, 2003 | 19.35 | 19.98 | 18.88 | 19.98 | 46,172 | +0.92(+4.83%) |
Dec 19, 2003 | 19.61 | 19.75 | 18.74 | 19.06 | 16,285 | -0.33(-1.70%) |
Dec 18, 2003 | 18.82 | 19.49 | 18.69 | 19.39 | 28,248 | +0.48(+2.54%) |
Dec 17, 2003 | 18.84 | 19.00 | 18.61 | 18.91 | 11,467 | -0.27(-1.41%) |
Dec 16, 2003 | 19.49 | 19.50 | 18.51 | 19.18 | 25,148 | -0.18(-0.93%) |
Dec 15, 2003 | 19.00 | 19.75 | 19.00 | 19.36 | 37,261 | +0.36(+1.89%) |
Dec 12, 2003 | 19.74 | 19.74 | 18.57 | 19.00 | 33,219 | -0.56(-2.86%) |
Dec 11, 2003 | 18.81 | 19.60 | 19.06 | 19.56 | 41,403 | +0.75(+3.99%) |
Dec 10, 2003 | 18.80 | 19.22 | 18.53 | 18.81 | 23,549 | +0.11(+0.59%) |
Dec 09, 2003 | 18.72 | 19.06 | 18.66 | 18.70 | 105,078 | -0.14(-0.74%) |
Dec 08, 2003 | 18.90 | 19.49 | 18.50 | 18.84 | 45,353 | +0.07(+0.37%) |
Dec 05, 2003 | 19.38 | 19.32 | 18.75 | 18.77 | 17,401 | -0.61(-3.15%) |
Dec 04, 2003 | 19.69 | 19.69 | 18.50 | 19.38 | 109,201 | +0.55(+2.92%) |
Dec 03, 2003 | 18.85 | 19.08 | 18.26 | 18.83 | 135,265 | -0.36(-1.88%) |
Dec 02, 2003 | 18.51 | 19.50 | 18.51 | 19.19 | 57,625 | +0.31(+1.64%) |
Dec 01, 2003 | 18.90 | 19.19 | 18.40 | 18.88 | 37,921 | +0.08(+0.43%) |
Nov 28, 2003 | 18.29 | 18.88 | 18.29 | 18.80 | 20,212 | +0.44(+2.40%) |
Nov 26, 2003 | 18.62 | 18.83 | 18.36 | 18.36 | 31,685 | -0.14(-0.76%) |
Nov 25, 2003 | 18.39 | 18.85 | 18.39 | 18.50 | 44,008 | +0.15(+0.82%) |
Nov 24, 2003 | 18.65 | 18.78 | 18.05 | 18.35 | 55,678 | +0.21(+1.16%) |
Nov 21, 2003 | 18.20 | 18.66 | 18.02 | 18.14 | 53,912 | -0.29(-1.57%) |
Nov 20, 2003 | 18.25 | 18.50 | 17.76 | 18.43 | 196,218 | -0.58(-3.05%) |
Nov 19, 2003 | 18.51 | 19.25 | 18.51 | 19.01 | 43,164 | +0.16(+0.85%) |
Nov 18, 2003 | 18.52 | 18.98 | 18.44 | 18.85 | 72,464 | +0.47(+2.56%) |
Nov 17, 2003 | 19.35 | 19.35 | 18.38 | 18.38 | 184,081 | -0.85(-4.42%) |
Nov 14, 2003 | 19.57 | 19.57 | 19.12 | 19.23 | 68,058 | -0.12(-0.62%) |
Nov 13, 2003 | 19.06 | 19.60 | 19.05 | 19.35 | 50,902 | +0.01(+0.05%) |
Nov 12, 2003 | 19.35 | 19.35 | 19.00 | 19.34 | 64,412 | +0.32(+1.68%) |
Nov 11, 2003 | 18.95 | 19.11 | 18.90 | 19.02 | 50,721 | +0.11(+0.58%) |
Nov 10, 2003 | 19.66 | 19.74 | 18.75 | 18.91 | 257,846 | -0.75(-3.81%) |
Nov 07, 2003 | 19.75 | 20.10 | 19.60 | 19.66 | 1,462,192 | -1.04(-5.02%) |
Nov 06, 2003 | 20.50 | 20.99 | 19.60 | 20.70 | 74,222 | +0.50(+2.48%) |
Nov 05, 2003 | 20.31 | 20.34 | 19.95 | 20.20 | 24,034 | -0.10(-0.49%) |
Nov 04, 2003 | 19.33 | 20.30 | 19.33 | 20.30 | 35,009 | +0.37(+1.86%) |